5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
+8.91%
6 MONTH PERFORMANCE
+11.60%
YEAR-TO-DATE PERFORMANCE
+21.25%
1 YEAR PERFORMANCE
+19.72%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.29 | $8.54 (3.02%) | $8.66 | $8.29 | 692,954 | $946.66 M |
| 12/19/2024 | $8.54 | $8.47 (-0.82%) | $8.54 | $8.40 | 642,494 | $938.90 M |
| 12/18/2024 | $8.42 | $8.38 (-0.48%) | $8.58 | $8.31 | 886,449 | $928.92 M |
| 12/17/2024 | $8.74 | $8.33 (-4.69%) | $8.75 | $8.29 | 1.71 M | $923.38 M |
| 12/16/2024 | $8.72 | $8.74 (0.23%) | $8.79 | $8.72 | 612,600 | $968.83 M |
| 12/13/2024 | $8.98 | $8.89 (-1%) | $8.98 | $8.80 | 1.84 M | $985.46 M |
| 12/12/2024 | $8.86 | $8.90 (0.45%) | $8.98 | $8.77 | 797,700 | $986.57 M |
| 12/11/2024 | $8.50 | $8.76 (3.06%) | $8.94 | $8.50 | 1.91 M | $971.05 M |
| 12/10/2024 | $9.02 | $8.42 (-6.65%) | $9.10 | $8.06 | 7.74 M | $933.36 M |
| 12/09/2024 | $9.60 | $9.22 (-3.96%) | $9.65 | $9.22 | 1.48 M | $1.02 B |
| 12/06/2024 | $9.68 | $9.65 (-0.31%) | $9.75 | $9.65 | 862,357 | $1.07 B |
| 12/05/2024 | $9.67 | $9.66 (-0.1%) | $9.72 | $9.65 | 779,308 | $1.07 B |
| 12/04/2024 | $9.60 | $9.63 (0.31%) | $9.68 | $9.58 | 728,913 | $1.07 B |
| 12/03/2024 | $9.45 | $9.57 (1.27%) | $9.58 | $9.45 | 1.05 M | $1.06 B |
| 12/02/2024 | $9.30 | $9.48 (1.94%) | $9.50 | $9.29 | 945,100 | $1.05 B |
| 11/29/2024 | $9.25 | $9.30 (0.54%) | $9.32 | $9.22 | 685,429 | $1.03 B |
| 11/27/2024 | $9.20 | $9.21 (0.11%) | $9.22 | $9.16 | 459,718 | $1.02 B |
| 11/26/2024 | $9.15 | $9.16 (0.11%) | $9.20 | $9.14 | 380,997 | $1.02 B |
| 11/25/2024 | $9.04 | $9.15 (1.22%) | $9.16 | $9.04 | 719,997 | $1.01 B |
| 11/22/2024 | $8.94 | $9.01 (0.78%) | $9.04 | $8.92 | 656,780 | $998.76 M |
| 11/21/2024 | $8.80 | $8.91 (1.25%) | $8.92 | $8.75 | 488,383 | $987.67 M |
| 11/20/2024 | $8.80 | $8.79 (-0.11%) | $8.82 | $8.68 | 793,800 | $974.37 M |
| 11/19/2024 | $8.68 | $8.79 (1.27%) | $8.80 | $8.62 | 684,037 | $974.37 M |
| 11/18/2024 | $8.78 | $8.73 (-0.57%) | $8.87 | $8.73 | 1.15 M | $967.72 M |
| 11/15/2024 | $8.82 | $8.81 (-0.11%) | $8.95 | $8.76 | 1.04 M | $976.59 M |
| 11/14/2024 | $9.15 | $9.07 (-0.87%) | $9.22 | $9.05 | 3.17 M | $1.01 B |
| 11/13/2024 | $9.14 | $9.17 (0.33%) | $9.25 | $9.12 | 902,113 | $1.02 B |
| 11/12/2024 | $9.01 | $9.11 (1.11%) | $9.15 | $9.01 | 1.21 M | $1.01 B |
| 11/11/2024 | $8.90 | $9.01 (1.24%) | $9.10 | $8.86 | 1.53 M | $998.76 M |
| 11/08/2024 | $8.67 | $8.83 (1.85%) | $8.88 | $8.67 | 1.19 M | $978.81 M |
| 11/07/2024 | $8.52 | $8.65 (1.53%) | $8.69 | $8.52 | 903,511 | $958.85 M |
| 11/06/2024 | $8.49 | $8.53 (0.47%) | $8.59 | $8.47 | 770,803 | $945.55 M |
| 11/05/2024 | $8.37 | $8.38 (0.12%) | $8.44 | $8.37 | 601,193 | $928.92 M |
| 11/04/2024 | $8.43 | $8.38 (-0.59%) | $8.45 | $8.36 | 1.03 M | $928.92 M |
| 11/01/2024 | $8.43 | $8.43 (0%) | $8.47 | $8.41 | 707,465 | $934.47 M |
| 10/31/2024 | $8.43 | $8.42 (-0.12%) | $8.49 | $8.39 | 732,690 | $933.36 M |
| 10/30/2024 | $8.45 | $8.44 (-0.12%) | $8.47 | $8.41 | 549,590 | $935.57 M |
| 10/29/2024 | $8.43 | $8.44 (0.12%) | $8.45 | $8.40 | 387,724 | $935.57 M |
| 10/28/2024 | $8.43 | $8.43 (0%) | $8.45 | $8.38 | 674,010 | $934.47 M |
| 10/25/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.37 | 379,300 | $931.14 M |
| 10/24/2024 | $8.39 | $8.39 (0%) | $8.39 | $8.31 | 591,801 | $930.03 M |
| 10/23/2024 | $8.42 | $8.32 (-1.19%) | $8.43 | $8.30 | 600,186 | $922.27 M |
| 10/22/2024 | $8.41 | $8.43 (0.24%) | $8.44 | $8.40 | 526,243 | $934.47 M |
| 10/21/2024 | $8.43 | $8.42 (-0.12%) | $8.43 | $8.37 | 617,000 | $933.36 M |
| 10/18/2024 | $8.35 | $8.40 (0.6%) | $8.42 | $8.33 | 720,100 | $931.14 M |
| 10/17/2024 | $8.35 | $8.32 (-0.36%) | $8.35 | $8.28 | 588,133 | $922.27 M |
| 10/16/2024 | $8.33 | $8.32 (-0.12%) | $8.35 | $8.23 | 825,918 | $922.27 M |
| 10/15/2024 | $8.36 | $8.32 (-0.48%) | $8.37 | $8.30 | 741,800 | $922.27 M |
| 10/14/2024 | $8.37 | $8.45 (0.96%) | $8.47 | $8.37 | 1.45 M | $936.68 M |
| 10/11/2024 | $8.34 | $8.37 (0.36%) | $8.40 | $8.31 | 2.45 M | $927.81 M |
| 10/10/2024 | $8.30 | $8.33 (0.36%) | $8.35 | $8.27 | 934,800 | $923.38 M |
| 10/09/2024 | $8.21 | $8.34 (1.58%) | $8.35 | $8.19 | 869,700 | $924.49 M |
| 10/08/2024 | $8.16 | $8.19 (0.37%) | $8.21 | $8.15 | 565,008 | $907.86 M |
| 10/07/2024 | $8.14 | $8.14 (0%) | $8.16 | $8.12 | 551,200 | $902.32 M |
| 10/04/2024 | $8.11 | $8.14 (0.37%) | $8.15 | $8.10 | 676,489 | $902.32 M |
| 10/03/2024 | $8.00 | $8.08 (1%) | $8.10 | $8.00 | 542,400 | $895.67 M |
| 10/02/2024 | $8.03 | $8.05 (0.25%) | $8.05 | $8.02 | 402,554 | $892.34 M |
| 10/01/2024 | $8.10 | $8.02 (-0.99%) | $8.10 | $8.02 | 567,834 | $889.02 M |
| 09/30/2024 | $8.00 | $8.09 (1.12%) | $8.09 | $7.97 | 802,849 | $896.78 M |
| 09/27/2024 | $7.96 | $7.97 (0.13%) | $8.00 | $7.95 | 474,945 | $883.47 M |
| 09/26/2024 | $7.94 | $7.97 (0.38%) | $7.99 | $7.90 | 526,706 | $883.47 M |
| 09/25/2024 | $7.91 | $7.93 (0.25%) | $7.93 | $7.90 | 344,100 | $879.04 M |
| 09/24/2024 | $7.95 | $7.93 (-0.25%) | $7.95 | $7.92 | 379,200 | $879.04 M |
| 09/23/2024 | $7.85 | $7.93 (1.02%) | $7.94 | $7.85 | 418,360 | $879.04 M |